|
|
Closing price on 5/6/2020
|
|
| Open |
63.60 |
| High |
67.50 |
| Low |
63.40 |
| Volume |
40,046,082 |
| Split-adjusted Price |
49.37 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+3.40 / +5.35%
|
63.60
|
67.50
|
63.40
|
67.00
|
65.73
|
49.37
|
40,046,082
|
|
|
5/5/2020
|
-1.30 / -2.00%
|
64.70
|
65.50
|
63.40
|
63.60
|
63.82
|
46.87
|
2,397,120
|
|
|
5/4/2020
|
+1.30 / +2.04%
|
63.60
|
64.90
|
63.60
|
64.90
|
64.53
|
47.83
|
1,577,040
|
|
|
4/29/2020
|
-1.00 / -1.55%
|
64.60
|
65.00
|
63.30
|
63.60
|
63.74
|
46.87
|
2,901,200
|
|
|
4/28/2020
|
+0.10 / +0.16%
|
67.00
|
68.50
|
64.50
|
64.60
|
65.48
|
47.61
|
3,631,100
|
|
|
4/27/2020
|
-0.50 / -0.77%
|
65.50
|
66.90
|
64.00
|
64.50
|
65.03
|
47.53
|
1,235,530
|
|
|
4/24/2020
|
-1.60 / -2.40%
|
66.60
|
66.80
|
64.30
|
65.00
|
64.92
|
47.90
|
2,277,870
|
|
|
4/23/2020
|
+1.20 / +1.83%
|
67.00
|
67.40
|
65.60
|
66.60
|
66.59
|
49.08
|
1,093,030
|
|
|
4/22/2020
|
-2.60 / -3.82%
|
65.20
|
68.00
|
65.20
|
65.40
|
66.92
|
48.20
|
1,303,590
|
|
|
4/21/2020
|
-0.50 / -0.73%
|
68.00
|
68.30
|
66.10
|
68.00
|
67.48
|
50.11
|
1,213,590
|
|
|
4/20/2020
|
0.00 / 0.00%
|
69.40
|
69.40
|
68.00
|
68.50
|
68.74
|
50.48
|
512,370
|
|
|
4/17/2020
|
+1.00 / +1.48%
|
67.50
|
69.20
|
67.50
|
68.50
|
68.35
|
50.48
|
944,070
|
|
|
4/16/2020
|
-0.30 / -0.44%
|
67.60
|
68.20
|
66.80
|
67.50
|
67.30
|
49.74
|
846,770
|
|
|
4/15/2020
|
-0.20 / -0.29%
|
68.40
|
69.00
|
67.50
|
67.80
|
68.04
|
49.96
|
533,620
|
|
|
4/14/2020
|
+0.70 / +1.04%
|
68.00
|
68.90
|
66.50
|
68.00
|
67.34
|
50.11
|
742,490
|
|
|
4/13/2020
|
+0.20 / +0.30%
|
68.00
|
69.50
|
67.10
|
67.30
|
68.07
|
49.60
|
5,036,480
|
|
|
4/10/2020
|
-1.90 / -2.75%
|
68.50
|
69.20
|
67.00
|
67.10
|
67.73
|
49.45
|
713,310
|
|
|
4/9/2020
|
-1.00 / -1.43%
|
70.00
|
70.90
|
68.80
|
69.00
|
69.76
|
50.85
|
854,470
|
|
|
4/8/2020
|
+4.00 / +6.06%
|
64.50
|
70.00
|
64.00
|
70.00
|
67.65
|
51.59
|
1,050,920
|
|
|
4/7/2020
|
+4.30 / +6.97%
|
65.50
|
66.00
|
62.10
|
66.00
|
64.70
|
48.64
|
945,540
|
|
|
4/6/2020
|
+4.00 / +6.93%
|
60.00
|
61.70
|
58.60
|
61.70
|
60.58
|
45.47
|
534,020
|
|
|
4/3/2020
|
+2.90 / +5.29%
|
56.20
|
57.70
|
55.20
|
57.70
|
56.14
|
42.52
|
940,470
|
|
|
4/1/2020
|
-0.20 / -0.36%
|
53.20
|
57.30
|
53.20
|
54.80
|
55.19
|
40.38
|
709,900
|
|
|
3/31/2020
|
-0.80 / -1.43%
|
55.80
|
57.90
|
52.00
|
55.00
|
55.89
|
40.53
|
661,010
|
|
|
3/30/2020
|
-4.20 / -7.00%
|
55.80
|
57.00
|
55.80
|
55.80
|
55.84
|
41.12
|
929,820
|
|
|
3/27/2020
|
-1.00 / -1.64%
|
60.00
|
61.40
|
58.50
|
60.00
|
60.24
|
44.22
|
710,770
|
|
|
3/26/2020
|
+1.90 / +3.21%
|
59.10
|
63.00
|
57.20
|
61.00
|
60.23
|
44.95
|
2,020,820
|
|
|
3/25/2020
|
+3.80 / +6.87%
|
57.00
|
59.10
|
54.00
|
59.10
|
56.84
|
43.55
|
1,832,290
|
|
|
3/24/2020
|
-4.10 / -6.90%
|
55.40
|
58.40
|
55.30
|
55.30
|
55.43
|
40.75
|
2,085,510
|
|
|
3/23/2020
|
-4.40 / -6.90%
|
60.00
|
62.00
|
59.40
|
59.40
|
59.48
|
43.77
|
733,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|